NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1850.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01850000 | 2024-06-06 3:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,205 | 513 | 218.75% |
| NVDA240614C01850000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.36 | +0.11 | +64.71% | 402 | 287 | 108.89% |
| NVDA240621C01850000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 0.62 | 0.49 | 0.63 | +0.36 | +138.46% | 101 | 374 | 84.72% |
| NVDA240628C01850000 | 2024-06-06 3:52PM EDT | 2024-06-28 | 1.17 | 1.03 | 1.15 | +0.56 | +91.80% | 72 | 38 | 75.96% |
| NVDA240705C01850000 | 2024-06-06 3:38PM EDT | 2024-07-05 | 1.50 | 1.41 | 1.61 | +0.63 | +72.41% | 47 | 66 | 69.15% |
| NVDA240719C01850000 | 2024-06-06 3:22PM EDT | 2024-07-19 | 2.64 | 2.66 | 2.77 | +1.44 | +120.00% | 560 | 99 | 61.96% |
| NVDA240816C01850000 | 2024-06-06 3:13PM EDT | 2024-08-16 | 5.51 | 5.50 | 5.80 | +0.31 | +5.96% | 130 | 236 | 54.67% |
| NVDA240920C01850000 | 2024-06-06 3:33PM EDT | 2024-09-20 | 13.43 | 13.45 | 13.80 | +0.83 | +6.59% | 171 | 82 | 53.75% |
| NVDA241018C01850000 | 2024-06-05 11:05AM EDT | 2024-10-18 | 20.00 | 18.60 | 19.25 | +3.90 | +24.22% | 1 | 205 | 51.80% |
| NVDA241115C01850000 | 2024-06-06 11:48AM EDT | 2024-11-15 | 25.50 | 25.75 | 26.50 | +0.40 | +1.59% | 29 | 34 | 51.35% |
| NVDA241220C01850000 | 2024-06-06 1:50PM EDT | 2024-12-20 | 34.68 | 36.55 | 37.35 | +7.72 | +28.64% | 1 | 22 | 51.59% |
| NVDA250117C01850000 | 2024-06-06 3:39PM EDT | 2025-01-17 | 42.60 | 42.95 | 43.75 | +0.03 | +0.07% | 19 | 97 | 50.80% |
| NVDA250221C01850000 | 2024-06-06 12:08PM EDT | 2025-02-21 | 54.50 | 54.20 | 55.45 | +0.50 | +0.93% | 4 | 33 | 51.18% |
| NVDA250321C01850000 | 2024-06-06 11:56AM EDT | 2025-03-21 | 62.50 | 62.60 | 63.90 | +6.90 | +12.41% | 5 | 119 | 51.21% |
| NVDA250620C01850000 | 2024-06-06 1:24PM EDT | 2025-06-20 | 89.34 | 90.65 | 91.80 | -2.73 | -2.97% | 15 | 46 | 51.54% |
| NVDA251219C01850000 | 2024-06-06 12:08PM EDT | 2025-12-19 | 143.79 | 143.25 | 145.65 | +8.33 | +6.15% | 8 | 69 | 52.15% |
| NVDA260116C01850000 | 2024-05-31 1:56PM EDT | 2026-01-16 | 104.03 | 150.40 | 152.35 | 0.00 | - | 1 | 76 | 52.08% |
| NVDA260618C01850000 | 2024-06-05 11:16AM EDT | 2026-06-18 | 186.50 | 191.20 | 193.55 | +1.61 | +0.87% | 1 | 21 | 52.55% |
| NVDA261218C01850000 | 2024-06-06 11:58AM EDT | 2026-12-18 | 232.00 | 233.95 | 237.85 | +1.05 | +0.45% | 1 | 35 | 52.79% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01850000 | 2024-06-05 9:33AM EDT | 2024-08-16 | 670.30 | 635.95 | 643.20 | 0.00 | - | 2 | 0 | 49.55% |
| NVDA240920P01850000 | 2024-06-05 3:41PM EDT | 2024-09-20 | 631.60 | 638.25 | 642.35 | 0.00 | - | 12 | 10 | 38.67% |
| NVDA241115P01850000 | 2024-03-18 10:52AM EDT | 2024-11-15 | 946.33 | 1,003.90 | 1,014.30 | 0.00 | - | - | 0 | 167.77% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 2025-06-20 | 947.10 | 988.00 | 1,006.00 | 0.00 | - | 2 | 0 | 107.21% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 2025-12-19 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 83.24% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 2026-01-16 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 85.19% |
| NVDA261218P01850000 | 2024-06-06 9:49AM EDT | 2026-12-18 | 720.00 | 716.00 | 736.00 | -12.68 | -1.73% | 3 | 2 | 33.77% |
© 2024 Yahoo. All rights reserved.